Oriental Precision & Engineering Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 11,930.00 | 11,970.00 | 11,110.00 | 11,260.00 | 11,113.00 | 3,035,591 |
| 2025-10-27 | 11,470.00 | 12,900.00 | 11,380.00 | 11,870.00 | 11,715.04 | 14,956,450 |
| 2025-10-24 | 10,990.00 | 11,190.00 | 10,590.00 | 11,100.00 | 10,955.09 | 2,551,062 |
| 2025-10-23 | 11,270.00 | 11,930.00 | 10,940.00 | 10,990.00 | 10,846.53 | 5,359,754 |
| 2025-10-22 | 11,640.00 | 11,650.00 | 10,850.00 | 11,430.00 | 11,280.78 | 4,999,373 |
| 2025-10-21 | 10,180.00 | 11,710.00 | 10,100.00 | 11,500.00 | 11,349.87 | 16,238,110 |
| 2025-10-20 | 10,050.00 | 10,430.00 | 10,000.00 | 10,120.00 | 9,987.89 | 1,695,999 |
| 2025-10-17 | 10,400.00 | 10,730.00 | 9,920.00 | 9,980.00 | 9,849.71 | 2,595,948 |
| 2025-10-16 | 9,810.00 | 10,850.00 | 9,670.00 | 10,150.00 | 10,017.49 | 6,549,394 |
| 2025-10-15 | 9,360.00 | 9,800.00 | 9,350.00 | 9,650.00 | 9,524.02 | 1,020,405 |
| 2025-10-14 | 10,090.00 | 10,090.00 | 9,290.00 | 9,360.00 | 9,237.81 | 1,920,620 |
| 2025-10-13 | 9,680.00 | 10,600.00 | 9,630.00 | 10,100.00 | 9,968.15 | 3,812,581 |
| 2025-10-10 | 9,480.00 | 9,950.00 | 9,150.00 | 9,810.00 | 9,681.93 | 1,906,283 |
| 2025-10-02 | 9,530.00 | 9,660.00 | 9,160.00 | 9,570.00 | 9,445.07 | 1,379,268 |
| 2025-10-01 | 9,470.00 | 9,940.00 | 9,350.00 | 9,580.00 | 9,454.93 | 1,984,090 |
| 2025-09-30 | 9,210.00 | 9,600.00 | 9,120.00 | 9,470.00 | 9,346.37 | 2,079,890 |
| 2025-09-29 | 9,190.00 | 9,390.00 | 9,080.00 | 9,190.00 | 9,070.03 | 1,222,572 |
| 2025-09-26 | 9,750.00 | 9,830.00 | 9,160.00 | 9,200.00 | 9,079.90 | 2,371,492 |
| 2025-09-25 | 10,190.00 | 10,470.00 | 9,850.00 | 9,850.00 | 9,721.41 | 3,698,420 |
| 2025-09-24 | 10,120.00 | 10,210.00 | 9,760.00 | 9,980.00 | 9,849.71 | 2,276,581 |
| 2025-09-23 | 9,960.00 | 10,590.00 | 9,860.00 | 10,060.00 | 9,928.67 | 5,854,754 |
| 2025-09-22 | 10,200.00 | 10,260.00 | 9,890.00 | 10,000.00 | 9,869.45 | 2,349,106 |
| 2025-09-19 | 10,360.00 | 10,400.00 | 10,100.00 | 10,260.00 | 10,126.06 | 1,254,682 |
| 2025-09-18 | 10,780.00 | 10,910.00 | 10,280.00 | 10,560.00 | 10,422.14 | 1,893,175 |
| 2025-09-17 | 11,270.00 | 11,310.00 | 10,660.00 | 10,830.00 | 10,688.62 | 1,825,155 |
| 2025-09-16 | 11,540.00 | 11,610.00 | 10,690.00 | 10,820.00 | 10,678.75 | 2,743,713 |
| 2025-09-15 | 11,520.00 | 12,030.00 | 11,180.00 | 11,200.00 | 11,053.79 | 3,088,137 |
| 2025-09-12 | 12,940.00 | 12,990.00 | 12,100.00 | 12,240.00 | 12,080.21 | 3,348,897 |
| 2025-09-11 | 12,650.00 | 12,860.00 | 12,120.00 | 12,540.00 | 12,376.29 | 3,977,035 |
| 2025-09-10 | 11,760.00 | 12,910.00 | 11,330.00 | 12,300.00 | 12,139.43 | 10,477,870 |
| 2025-09-09 | 12,400.00 | 12,980.00 | 11,250.00 | 11,730.00 | 11,576.87 | 12,303,850 |
| 2025-09-08 | 8,780.00 | 11,070.00 | 8,740.00 | 10,900.00 | 10,757.70 | 17,329,109 |
| 2025-09-05 | 8,760.00 | 8,870.00 | 8,530.00 | 8,800.00 | 8,685.12 | 2,316,116 |
| 2025-09-04 | 7,920.00 | 9,160.00 | 7,790.00 | 8,870.00 | 8,754.20 | 11,043,860 |
| 2025-09-03 | 8,200.00 | 8,280.00 | 7,700.00 | 7,920.00 | 7,816.61 | 2,325,019 |
| 2025-09-02 | 7,650.00 | 8,560.00 | 7,450.00 | 7,940.00 | 7,836.34 | 9,077,851 |
| 2025-09-01 | 7,760.00 | 7,790.00 | 7,270.00 | 7,370.00 | 7,273.79 | 2,230,851 |
| 2025-08-29 | 7,050.00 | 7,690.00 | 6,940.00 | 7,480.00 | 7,382.35 | 4,453,221 |
| 2025-08-28 | 6,800.00 | 7,070.00 | 6,700.00 | 6,970.00 | 6,879.01 | 1,213,781 |
| 2025-08-27 | 6,720.00 | 6,970.00 | 6,670.00 | 6,920.00 | 6,829.66 | 1,641,355 |
| 2025-08-26 | 7,000.00 | 7,030.00 | 6,570.00 | 6,580.00 | 6,494.10 | 1,081,748 |
| 2025-08-25 | 6,840.00 | 6,930.00 | 6,560.00 | 6,750.00 | 6,661.88 | 1,051,534 |
| 2025-08-22 | 6,680.00 | 6,800.00 | 6,410.00 | 6,550.00 | 6,464.49 | 1,712,057 |
| 2025-08-21 | 6,340.00 | 6,490.00 | 6,270.00 | 6,370.00 | 6,286.84 | 774,187 |
| 2025-08-20 | 6,350.00 | 6,420.00 | 6,200.00 | 6,340.00 | 6,257.23 | 1,092,669 |
| 2025-08-19 | 6,840.00 | 6,850.00 | 6,490.00 | 6,560.00 | 6,474.36 | 1,291,540 |
| 2025-08-18 | 6,840.00 | 6,990.00 | 6,730.00 | 6,790.00 | 6,701.36 | 1,467,769 |
| 2025-08-14 | 7,750.00 | 7,790.00 | 6,780.00 | 6,870.00 | 6,780.31 | 3,455,401 |
| 2025-08-13 | 7,610.00 | 7,730.00 | 7,420.00 | 7,450.00 | 7,352.74 | 920,911 |
| 2025-08-12 | 8,060.00 | 8,290.00 | 7,430.00 | 7,500.00 | 7,402.09 | 3,213,046 |
| 2025-08-11 | 7,920.00 | 7,970.00 | 7,700.00 | 7,790.00 | 7,688.30 | 1,906,328 |
| 2025-08-08 | 7,850.00 | 8,310.00 | 7,630.00 | 8,140.00 | 8,033.73 | 6,866,132 |
| 2025-08-07 | 6,420.00 | 8,190.00 | 6,340.00 | 8,060.00 | 7,954.78 | 16,647,689 |
| 2025-08-06 | 6,140.00 | 6,350.00 | 6,120.00 | 6,300.00 | 6,217.75 | 644,428 |
| 2025-08-05 | 6,040.00 | 6,190.00 | 6,020.00 | 6,150.00 | 6,069.71 | 437,680 |
| 2025-08-04 | 5,760.00 | 6,270.00 | 5,710.00 | 6,040.00 | 5,961.15 | 942,957 |
| 2025-08-01 | 6,190.00 | 6,230.00 | 5,780.00 | 5,910.00 | 5,832.85 | 717,878 |
| 2025-07-31 | 6,120.00 | 6,200.00 | 5,900.00 | 6,010.00 | 5,931.54 | 964,199 |
| 2025-07-30 | 6,010.00 | 6,090.00 | 5,870.00 | 5,960.00 | 5,882.19 | 504,929 |
| 2025-07-29 | 5,830.00 | 6,040.00 | 5,650.00 | 5,970.00 | 5,892.06 | 977,048 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.